-
5 DAY PERFORMANCE
-18.13% -
1 MONTH PERFORMANCE
-33.86% -
3 MONTH PERFORMANCE
-28.21% -
6 MONTH PERFORMANCE
-26.06% -
YEAR-TO-DATE PERFORMANCE
-25.66% -
1 YEAR PERFORMANCE
+132.04%
C4 Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $4.25 | $4.20 (-1.18%) | $4.36 | $3.88 | 1.24 M | $292.43 M |
| 11/15/2024 | $4.77 | $4.31 (-9.64%) | $4.93 | $4.25 | 1.51 M | $300.09 M |
| 11/14/2024 | $5.14 | $4.72 (-8.17%) | $5.14 | $4.72 | 960,500 | $328.64 M |
| 11/13/2024 | $5.62 | $5.13 (-8.72%) | $5.62 | $5.13 | 1.10 M | $357.19 M |
| 11/12/2024 | $5.85 | $5.51 (-5.81%) | $5.89 | $5.41 | 764,500 | $383.65 M |
| 11/11/2024 | $6.12 | $5.88 (-3.92%) | $6.20 | $5.76 | 827,297 | $409.41 M |
| 11/08/2024 | $6.06 | $6.06 (0%) | $6.17 | $5.89 | 842,523 | $421.94 M |
| 11/07/2024 | $6.00 | $6.04 (0.67%) | $6.25 | $5.93 | 892,867 | $420.55 M |
| 11/06/2024 | $6.37 | $5.97 (-6.28%) | $6.45 | $5.87 | 961,000 | $415.67 M |
| 11/05/2024 | $6.20 | $6.09 (-1.77%) | $6.37 | $5.84 | 2.82 M | $424.03 M |
| 11/04/2024 | $5.58 | $6.45 (15.59%) | $6.52 | $5.41 | 1.74 M | $449.10 M |
| 11/01/2024 | $5.59 | $5.61 (0.36%) | $5.96 | $5.44 | 1.07 M | $390.61 M |
| 10/31/2024 | $5.68 | $5.33 (-6.16%) | $5.77 | $5.22 | 655,746 | $371.11 M |
| 10/30/2024 | $5.83 | $5.53 (-5.15%) | $5.89 | $5.53 | 556,307 | $385.04 M |
| 10/29/2024 | $5.94 | $5.90 (-0.67%) | $5.96 | $5.75 | 416,740 | $410.80 M |
| 10/28/2024 | $6.04 | $6.00 (-0.66%) | $6.27 | $5.91 | 638,900 | $417.76 M |
| 10/25/2024 | $5.98 | $5.89 (-1.51%) | $6.10 | $5.81 | 289,334 | $410.10 M |
| 10/24/2024 | $6.10 | $5.95 (-2.46%) | $6.14 | $5.83 | 323,200 | $414.28 M |
| 10/23/2024 | $6.18 | $6.04 (-2.27%) | $6.36 | $5.90 | 471,600 | $420.55 M |
| 10/22/2024 | $6.19 | $6.21 (0.32%) | $6.25 | $6.10 | 210,521 | $432.38 M |
| 10/21/2024 | $6.33 | $6.25 (-1.26%) | $6.38 | $6.02 | 549,403 | $435.17 M |
| 10/18/2024 | $6.43 | $6.35 (-1.24%) | $6.56 | $6.30 | 306,420 | $442.13 M |
| 10/17/2024 | $6.96 | $6.41 (-7.9%) | $7.04 | $6.26 | 734,300 | $446.31 M |
| 10/16/2024 | $6.29 | $7.00 (11.29%) | $7.14 | $6.29 | 1.58 M | $487.39 M |
| 10/15/2024 | $5.90 | $6.30 (6.78%) | $6.31 | $5.85 | 1.01 M | $438.65 M |
| 10/14/2024 | $5.49 | $5.88 (7.1%) | $5.91 | $5.48 | 689,760 | $409.41 M |
| 10/11/2024 | $5.28 | $5.46 (3.41%) | $5.48 | $5.25 | 560,742 | $380.16 M |
| 10/10/2024 | $5.04 | $5.30 (5.16%) | $5.31 | $4.97 | 818,219 | $369.02 M |
| 10/09/2024 | $5.13 | $5.06 (-1.36%) | $5.19 | $4.97 | 699,047 | $352.31 M |
| 10/08/2024 | $5.18 | $5.13 (-0.97%) | $5.29 | $5.04 | 619,433 | $357.19 M |
| 10/07/2024 | $5.40 | $5.15 (-4.63%) | $5.40 | $5.10 | 501,531 | $358.58 M |
| 10/04/2024 | $5.48 | $5.38 (-1.82%) | $5.48 | $5.18 | 543,982 | $374.59 M |
| 10/03/2024 | $5.40 | $5.34 (-1.11%) | $5.40 | $5.18 | 1.27 M | $371.81 M |
| 10/02/2024 | $5.52 | $5.43 (-1.63%) | $5.52 | $5.31 | 750,519 | $378.08 M |
| 10/01/2024 | $5.61 | $5.56 (-0.89%) | $5.70 | $5.27 | 1.08 M | $387.13 M |
| 09/30/2024 | $5.90 | $5.70 (-3.39%) | $6.08 | $5.67 | 639,500 | $396.87 M |
| 09/27/2024 | $6.32 | $5.89 (-6.8%) | $6.36 | $5.82 | 615,499 | $410.10 M |
| 09/26/2024 | $6.40 | $6.23 (-2.66%) | $6.55 | $6.05 | 642,807 | $433.78 M |
| 09/25/2024 | $6.27 | $6.26 (-0.16%) | $6.34 | $6.19 | 520,297 | $435.87 M |
| 09/24/2024 | $6.24 | $6.28 (0.64%) | $6.30 | $5.95 | 771,667 | $437.26 M |
| 09/23/2024 | $6.46 | $6.17 (-4.49%) | $6.48 | $5.97 | 894,600 | $429.60 M |
| 09/20/2024 | $6.51 | $6.35 (-2.46%) | $6.56 | $6.23 | 2.46 M | $442.13 M |
| 09/19/2024 | $6.65 | $6.57 (-1.2%) | $7.06 | $6.51 | 1.16 M | $457.45 M |
| 09/18/2024 | $6.54 | $6.38 (-2.45%) | $6.71 | $6.17 | 1.03 M | $444.22 M |
| 09/17/2024 | $6.48 | $6.46 (-0.31%) | $6.70 | $6.36 | 1.13 M | $449.79 M |
| 09/16/2024 | $6.46 | $6.36 (-1.55%) | $6.84 | $6.16 | 1.14 M | $442.83 M |
| 09/13/2024 | $6.53 | $6.44 (-1.38%) | $7.22 | $5.70 | 3.33 M | $448.40 M |
| 09/12/2024 | $6.06 | $6.41 (5.78%) | $6.41 | $5.98 | 817,953 | $446.31 M |
| 09/11/2024 | $6.49 | $6.00 (-7.55%) | $6.51 | $5.81 | 1.12 M | $417.76 M |
| 09/10/2024 | $5.73 | $6.52 (13.79%) | $6.70 | $5.66 | 1.23 M | $453.97 M |
| 09/09/2024 | $4.56 | $5.73 (25.66%) | $5.73 | $4.56 | 2.91 M | $398.96 M |
| 09/06/2024 | $5.88 | $5.40 (-8.16%) | $6.04 | $5.28 | 1.77 M | $375.99 M |
| 09/05/2024 | $5.90 | $5.83 (-1.19%) | $6.04 | $5.66 | 1.15 M | $405.93 M |
| 09/04/2024 | $5.96 | $5.87 (-1.51%) | $6.28 | $5.83 | 676,764 | $408.71 M |
| 09/03/2024 | $6.31 | $6.01 (-4.75%) | $6.31 | $5.68 | 1.12 M | $418.46 M |
| 08/30/2024 | $6.42 | $6.32 (-1.56%) | $6.53 | $6.07 | 784,321 | $440.04 M |
| 08/29/2024 | $6.39 | $6.43 (0.63%) | $6.71 | $6.32 | 708,649 | $447.70 M |
| 08/28/2024 | $6.37 | $6.37 (0%) | $6.44 | $6.15 | 778,837 | $443.53 M |
| 08/27/2024 | $6.81 | $6.43 (-5.58%) | $6.94 | $6.27 | 1.09 M | $447.70 M |
| 08/26/2024 | $6.73 | $6.93 (2.97%) | $7.08 | $6.58 | 998,228 | $482.52 M |
| 08/23/2024 | $6.16 | $6.64 (7.79%) | $6.73 | $6.13 | 1.33 M | $462.32 M |
| 08/22/2024 | $6.35 | $6.06 (-4.57%) | $6.37 | $5.89 | 978,046 | $421.94 M |
| 08/21/2024 | $6.13 | $6.31 (2.94%) | $6.33 | $6.03 | 1.56 M | $439.35 M |
| 08/20/2024 | $6.35 | $6.05 (-4.72%) | $6.41 | $6.00 | 1.07 M | $421.24 M |
| 08/19/2024 | $5.89 | $6.28 (6.62%) | $6.29 | $5.82 | 805,127 | $437.26 M |